3,946CHF
0,91%
Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,95 | 3,98 | 3,89 | 3,94 | 0,88% | - |
| 14.10.2025 | 3,88 | 4,00 | 3,80 | 3,91 | 0,26% | 1.371.006,00 |
| 13.10.2025 | 3,93 | 4,10 | 3,89 | 3,90 | 2,09% | 2.372.476,00 |
| 10.10.2025 | 4,19 | 4,19 | 3,81 | 3,82 | -16,96% | 12.024.437,00 |
| 09.10.2025 | 4,76 | 4,80 | 4,51 | 4,60 | -2,13% | 1.189.815,00 |
| 08.10.2025 | 4,70 | 4,85 | 4,60 | 4,70 | 0,43% | 1.506.341,00 |
| 07.10.2025 | 4,37 | 4,74 | 4,23 | 4,68 | 7,46% | 1.715.638,00 |
| 06.10.2025 | 4,65 | 4,65 | 4,27 | 4,36 | -2,02% | 1.604.991,00 |
| 03.10.2025 | 4,58 | 4,82 | 4,41 | 4,45 | -2,09% | 2.241.684,00 |
| 02.10.2025 | 4,48 | 4,54 | 4,34 | 4,54 | 1,68% | 1.851.235,00 |
| 01.10.2025 | 4,29 | 4,47 | 4,23 | 4,47 | 3,48% | 1.976.775,00 |
| 30.09.2025 | 3,84 | 4,35 | 3,83 | 4,32 | 13,11% | 3.210.265,00 |
| 29.09.2025 | 3,69 | 3,82 | 3,61 | 3,82 | 4,66% | 1.566.034,00 |
| 26.09.2025 | 3,54 | 3,71 | 3,38 | 3,65 | -1,88% | 1.625.491,00 |
| 25.09.2025 | 3,65 | 3,76 | 3,64 | 3,72 | 0,00% | 725.888,00 |
| 24.09.2025 | 3,73 | 3,85 | 3,63 | 3,72 | -0,40% | 1.503.332,00 |
| 23.09.2025 | 3,83 | 3,90 | 3,71 | 3,73 | -4,24% | 1.358.836,00 |
| 22.09.2025 | 4,09 | 4,29 | 3,82 | 3,90 | -3,35% | 3.204.933,00 |
| 19.09.2025 | 4,03 | 4,09 | 3,90 | 4,03 | 4,27% | 3.372.439,00 |
| 18.09.2025 | 4,00 | 4,13 | 3,72 | 3,87 | -5,50% | 3.446.725,00 |
| 17.09.2025 | 4,29 | 4,35 | 4,01 | 4,09 | -2,50% | 3.194.000,00 |
| 16.09.2025 | 3,93 | 4,23 | 3,88 | 4,20 | 9,10% | 3.427.137,00 |
| 15.09.2025 | 3,63 | 3,89 | 3,60 | 3,85 | 6,36% | 2.956.734,00 |
| 12.09.2025 | 3,54 | 3,62 | 3,39 | 3,62 | 3,88% | 2.410.687,00 |
| 11.09.2025 | 3,50 | 3,58 | 3,44 | 3,48 | 0,00% | 1.770.712,00 |
| 10.09.2025 | 3,39 | 3,56 | 3,35 | 3,48 | 2,96% | 2.858.579,00 |
| 09.09.2025 | 3,11 | 3,38 | 3,00 | 3,38 | 10,10% | 2.862.175,00 |
| 08.09.2025 | 2,90 | 3,11 | 2,89 | 3,07 | 6,60% | 2.303.327,00 |
| 05.09.2025 | 2,83 | 2,88 | 2,76 | 2,88 | 3,23% | 2.069.834,00 |
| 04.09.2025 | 2,71 | 2,85 | 2,66 | 2,79 | 2,57% | 1.076.514,00 |
| 03.09.2025 | 2,70 | 2,77 | 2,65 | 2,72 | 0,74% | 755.372,00 |
| 02.09.2025 | 2,70 | 2,76 | 2,62 | 2,70 | -0,74% | 957.365,00 |
| 01.09.2025 | 2,78 | 2,85 | 2,70 | 2,72 | -1,45% | 1.010.322,00 |
| 29.08.2025 | 2,72 | 2,83 | 2,72 | 2,76 | 1,47% | 1.643.897,00 |
| 28.08.2025 | 2,70 | 2,72 | 2,59 | 2,72 | 0,93% | 1.037.338,00 |
| 27.08.2025 | 2,66 | 2,73 | 2,61 | 2,70 | 1,51% | 1.159.670,00 |
| 26.08.2025 | 2,74 | 2,76 | 2,60 | 2,66 | -3,98% | 947.872,00 |
| 25.08.2025 | 2,71 | 2,84 | 2,69 | 2,77 | 2,79% | 1.075.548,00 |
| 22.08.2025 | 2,45 | 2,71 | 2,44 | 2,69 | 10,70% | 2.292.681,00 |
| 21.08.2025 | 2,50 | 2,54 | 2,42 | 2,43 | -2,41% | 819.088,00 |
| 20.08.2025 | 2,64 | 2,65 | 2,45 | 2,49 | -3,86% | 1.868.798,00 |
| 19.08.2025 | 2,75 | 2,75 | 2,55 | 2,59 | -5,13% | 1.214.948,00 |
| 18.08.2025 | 2,68 | 2,78 | 2,68 | 2,73 | 4,00% | 1.333.878,00 |
| 15.08.2025 | 2,67 | 2,69 | 2,58 | 2,63 | 1,74% | 749.736,00 |
| 14.08.2025 | 2,68 | 2,69 | 2,54 | 2,58 | -3,19% | 716.445,00 |
| 13.08.2025 | 2,63 | 2,75 | 2,62 | 2,67 | 4,10% | 1.501.983,00 |
| 12.08.2025 | 2,57 | 2,68 | 2,53 | 2,56 | -2,29% | 1.040.469,00 |
| 11.08.2025 | 2,68 | 2,79 | 2,57 | 2,62 | 0,96% | 2.190.014,00 |
| 08.08.2025 | 2,78 | 2,85 | 2,56 | 2,60 | -6,82% | 2.627.766,00 |
| 07.08.2025 | 2,85 | 2,89 | 2,70 | 2,79 | -2,45% | 1.945.099,00 |
| 06.08.2025 | 3,17 | 3,17 | 2,81 | 2,86 | -9,94% | 2.225.899,00 |
| 05.08.2025 | 3,30 | 3,53 | 3,11 | 3,17 | -2,76% | 2.218.351,00 |
| 04.08.2025 | 3,21 | 3,33 | 2,97 | 3,26 | -3,30% | 3.203.874,00 |
| 01.08.2025 | 3,42 | 3,42 | 3,34 | 3,37 | -3,40% | - |
| 31.07.2025 | 3,42 | 3,63 | 3,31 | 3,49 | 4,65% | 3.559.489,00 |
| 30.07.2025 | 2,92 | 3,43 | 2,52 | 3,34 | 23,06% | 7.249.511,00 |
| 29.07.2025 | 2,85 | 2,88 | 2,68 | 2,71 | -4,91% | 1.188.309,00 |
| 28.07.2025 | 2,93 | 3,00 | 2,84 | 2,85 | -1,21% | 1.037.596,00 |
| 25.07.2025 | 2,75 | 2,94 | 2,75 | 2,89 | 2,67% | 626.485,00 |
| 24.07.2025 | 2,86 | 3,04 | 2,68 | 2,81 | -1,75% | 1.814.918,00 |
| 23.07.2025 | 2,90 | 2,93 | 2,84 | 2,86 | 0,18% | 860.755,00 |
| 22.07.2025 | 2,98 | 2,98 | 2,76 | 2,86 | -4,19% | 1.809.417,00 |
| 21.07.2025 | 2,90 | 3,03 | 2,85 | 2,98 | 1,71% | 2.206.763,00 |
| 18.07.2025 | 2,74 | 2,96 | 2,65 | 2,93 | 12,91% | 3.796.534,00 |
| 17.07.2025 | 2,30 | 2,60 | 2,29 | 2,60 | 13,82% | 2.466.740,00 |
| 16.07.2025 | 2,27 | 2,34 | 2,25 | 2,28 | 0,88% | 400.191,00 |
| 15.07.2025 | 2,27 | 2,31 | 2,24 | 2,26 | -0,44% | 535.349,00 |
| 14.07.2025 | 2,26 | 2,34 | 2,24 | 2,27 | -3,20% | 831.558,00 |
| 11.07.2025 | 2,38 | 2,38 | 2,32 | 2,35 | -0,42% | 566.746,00 |
| 10.07.2025 | 2,29 | 2,42 | 2,29 | 2,36 | 4,67% | 1.203.486,00 |
| 09.07.2025 | 2,25 | 2,29 | 2,20 | 2,25 | 0,67% | 633.862,00 |
| 08.07.2025 | 2,31 | 2,32 | 2,21 | 2,24 | -2,40% | 874.767,00 |
| 07.07.2025 | 2,34 | 2,34 | 2,24 | 2,29 | -1,29% | 844.538,00 |
| 04.07.2025 | 2,30 | 2,32 | 2,26 | 2,32 | 0,87% | 516.433,00 |
| 03.07.2025 | 2,27 | 2,43 | 2,22 | 2,30 | 1,77% | 1.618.610,00 |
| 02.07.2025 | 2,19 | 2,27 | 2,14 | 2,26 | 3,67% | 1.671.379,00 |
| 01.07.2025 | 2,17 | 2,18 | 2,09 | 2,18 | 1,40% | 819.027,00 |
| 30.06.2025 | 2,07 | 2,23 | 2,07 | 2,15 | 6,44% | 2.491.800,00 |
| 27.06.2025 | 2,02 | 2,07 | 1,98 | 2,02 | -0,98% | 923.777,00 |
| 26.06.2025 | 2,02 | 2,07 | 1,97 | 2,04 | 3,87% | 1.013.070,00 |
| 25.06.2025 | 1,95 | 2,02 | 1,91 | 1,96 | 4,03% | 1.198.433,00 |
| 24.06.2025 | 1,91 | 1,97 | 1,80 | 1,89 | 0,85% | 1.520.903,00 |
| 23.06.2025 | 2,00 | 2,11 | 1,87 | 1,87 | -1,47% | 2.624.758,00 |
| 20.06.2025 | 1,93 | 2,04 | 1,90 | 1,90 | -1,55% | 1.796.810,00 |
| 19.06.2025 | 1,96 | 2,00 | 1,92 | 1,93 | -3,98% | 690.870,00 |
| 18.06.2025 | 2,06 | 2,06 | 1,91 | 2,01 | 2,76% | 993.951,00 |
| 17.06.2025 | 2,25 | 2,25 | 1,90 | 1,96 | -9,65% | 2.792.722,00 |
| 16.06.2025 | 2,03 | 2,28 | 2,03 | 2,17 | 6,65% | 2.206.156,00 |
| 13.06.2025 | 2,05 | 2,13 | 1,97 | 2,03 | -2,17% | 1.130.544,00 |
| 12.06.2025 | 2,10 | 2,13 | 2,04 | 2,08 | -1,19% | 1.134.614,00 |
| 11.06.2025 | 2,04 | 2,21 | 1,98 | 2,10 | 3,70% | 2.273.330,00 |
| 10.06.2025 | 2,08 | 2,08 | 1,93 | 2,03 | 2,78% | 985.896,00 |
| 09.06.2025 | 1,97 | 1,97 | 1,96 | 1,97 | -2,22% | - |
| 06.06.2025 | 2,05 | 2,12 | 1,96 | 2,02 | 0,75% | 1.129.242,00 |
| 05.06.2025 | 2,08 | 2,15 | 1,91 | 2,00 | 0,00% | 1.845.383,00 |
| 04.06.2025 | 1,73 | 2,01 | 1,67 | 2,00 | 17,65% | 2.974.221,00 |
| 03.06.2025 | 1,68 | 1,80 | 1,65 | 1,70 | 3,16% | 1.970.119,00 |
| 02.06.2025 | 1,65 | 1,69 | 1,58 | 1,65 | 0,37% | 945.970,00 |
| 30.05.2025 | 1,58 | 1,70 | 1,53 | 1,64 | 6,19% | 1.417.066,00 |
| 29.05.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -0,24% | - |